Padtec Holding S.A. (BVMF:PDTC3)
Brazil · Delayed Price · Currency is BRL 1.590
+0.020 (1.27%)
Nov 9, 2026, 3:32 PM GMT-3
Padtec Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 23,400 |
| Nov 6, 2026 | 1.55 | 1.69 | 1.52 | 1.57 | 1.57 | 1.29% | 72,900 |
| Nov 5, 2026 | 1.56 | 1.61 | 1.52 | 1.55 | 1.55 | 0.65% | 65,500 |
| Nov 4, 2026 | 1.54 | 1.58 | 1.54 | 1.54 | 1.54 | 0.65% | 99,200 |
| Nov 3, 2026 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 50,000 |
| Oct 30, 2026 | 1.59 | 1.63 | 1.55 | 1.56 | 1.56 | -1.89% | 40,200 |
| Oct 29, 2026 | 1.80 | 1.82 | 1.59 | 1.59 | 1.59 | -11.17% | 66,200 |
| Oct 28, 2026 | 1.81 | 1.84 | 1.74 | 1.79 | 1.79 | -2.19% | 57,100 |
| Oct 27, 2026 | 1.81 | 1.86 | 1.74 | 1.83 | 1.83 | 1.67% | 120,400 |
| Oct 26, 2026 | 1.62 | 1.80 | 1.60 | 1.80 | 1.80 | -7.22% | 46,800 |
| Oct 23, 2026 | 2.01 | 2.01 | 1.90 | 1.94 | 1.94 | -3.00% | 54,200 |
| Oct 22, 2026 | 1.98 | 2.02 | 1.93 | 2.00 | 2.00 | 2.56% | 86,900 |
| Oct 21, 2026 | 1.96 | 2.01 | 1.91 | 1.95 | 1.95 | -1.52% | 134,400 |
| Oct 20, 2026 | 1.95 | 2.08 | 1.92 | 1.98 | 1.98 | 1.02% | 72,200 |
| Oct 19, 2026 | 1.93 | 1.99 | 1.90 | 1.96 | 1.96 | 1.03% | 36,800 |
| Oct 16, 2026 | 1.98 | 1.98 | 1.90 | 1.94 | 1.94 | -1.02% | 20,800 |
| Oct 15, 2026 | 1.95 | 1.98 | 1.85 | 1.96 | 1.96 | 1.03% | 98,600 |
| Oct 14, 2026 | 1.89 | 2.02 | 1.81 | 1.94 | 1.94 | 6.01% | 95,200 |
| Oct 13, 2026 | 1.89 | 1.93 | 1.80 | 1.83 | 1.83 | -3.17% | 53,800 |
| Oct 9, 2026 | 1.90 | 1.90 | 1.82 | 1.89 | 1.89 | -2.07% | 75,900 |
| Oct 8, 2026 | 1.89 | 1.93 | 1.80 | 1.93 | 1.93 | - | 121,500 |
| Oct 7, 2026 | 1.89 | 1.93 | 1.85 | 1.93 | 1.93 | 4.32% | 83,200 |
| Oct 6, 2026 | 1.74 | 1.90 | 1.73 | 1.85 | 1.85 | 7.56% | 122,800 |
| Oct 5, 2026 | 1.61 | 1.72 | 1.59 | 1.72 | 1.72 | 8.18% | 76,100 |
| Oct 2, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | - | 20,200 |
| Oct 1, 2026 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 9,900 |
| Sep 30, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | - | 11,400 |
| Sep 29, 2026 | 1.58 | 1.61 | 1.54 | 1.56 | 1.56 | -3.11% | 31,500 |
| Sep 28, 2026 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -3.01% | 17,800 |
| Sep 25, 2026 | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 13,000 |
| Sep 24, 2026 | 1.62 | 1.66 | 1.60 | 1.63 | 1.63 | -0.61% | 15,600 |
| Sep 23, 2026 | 1.61 | 1.68 | 1.60 | 1.64 | 1.64 | -0.61% | 10,100 |
| Sep 22, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | -2.37% | 24,400 |
| Sep 21, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 34,500 |
| Sep 18, 2026 | 1.60 | 1.70 | 1.60 | 1.69 | 1.69 | 5.62% | 146,400 |
| Sep 17, 2026 | 1.65 | 1.65 | 1.55 | 1.60 | 1.60 | -5.88% | 34,000 |
| Sep 16, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -0.58% | 3,700 |
| Sep 15, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.72% | 4,900 |
| Sep 14, 2026 | 1.68 | 1.74 | 1.66 | 1.74 | 1.74 | 3.57% | 9,400 |
| Sep 11, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 5,900 |
| Sep 10, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 1.22% | 31,600 |
| Sep 9, 2026 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | 1.86% | 10,500 |
| Sep 8, 2026 | 1.74 | 1.74 | 1.61 | 1.61 | 1.61 | -7.47% | 46,900 |
| Sep 4, 2026 | 1.70 | 1.74 | 1.69 | 1.74 | 1.74 | 2.96% | 19,800 |
| Sep 3, 2026 | 1.77 | 1.77 | 1.66 | 1.69 | 1.69 | -2.31% | 40,100 |
| Sep 2, 2026 | 1.69 | 1.73 | 1.66 | 1.73 | 1.73 | 0.58% | 21,400 |
| Sep 1, 2026 | 1.66 | 1.72 | 1.65 | 1.72 | 1.72 | -0.58% | 20,300 |
| Aug 31, 2026 | 1.66 | 1.73 | 1.65 | 1.73 | 1.73 | -0.57% | 21,100 |
| Aug 28, 2026 | 1.73 | 1.75 | 1.69 | 1.74 | 1.74 | 2.35% | 10,400 |
| Aug 27, 2026 | 1.77 | 1.80 | 1.67 | 1.70 | 1.70 | -2.86% | 49,700 |